11,300€
0,89%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,30 | 12,55 | 10,95 | 11,20 | -10,04% | 20.997,00 |
| 04.03.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 2,47% | 5.529,00 |
| 03.03.2026 | 12,75 | 12,75 | 11,95 | 12,15 | -2,80% | 5.611,00 |
| 02.03.2026 | 12,45 | 12,65 | 12,35 | 12,50 | -1,19% | 3.149,00 |
| 27.02.2026 | 12,70 | 12,75 | 12,50 | 12,65 | 1,20% | 1.993,00 |
| 26.02.2026 | 12,75 | 12,80 | 12,45 | 12,50 | -2,34% | 3.693,00 |
| 25.02.2026 | 12,20 | 12,80 | 12,20 | 12,80 | 4,92% | 2.632,00 |
| 24.02.2026 | 12,25 | 12,25 | 12,05 | 12,20 | 1,24% | 1.966,00 |
| 23.02.2026 | 12,05 | 12,30 | 12,00 | 12,05 | 0,42% | 2.957,00 |
| 20.02.2026 | 12,15 | 12,40 | 12,00 | 12,00 | -1,23% | 4.128,00 |
| 19.02.2026 | 12,20 | 12,25 | 12,15 | 12,15 | -3,19% | 3.720,00 |
| 18.02.2026 | 12,55 | 12,55 | 12,30 | 12,55 | 2,87% | 266,00 |
| 17.02.2026 | 12,20 | 12,35 | 12,20 | 12,20 | -2,01% | 1.200,00 |
| 16.02.2026 | 12,40 | 12,65 | 12,20 | 12,45 | 3,32% | 2.990,00 |
| 13.02.2026 | 12,30 | 12,35 | 12,05 | 12,05 | -1,63% | 1.658,00 |
| 12.02.2026 | 12,05 | 12,55 | 12,05 | 12,25 | 1,24% | 2.538,00 |
| 11.02.2026 | 12,55 | 12,80 | 12,10 | 12,10 | -6,20% | 3.670,00 |
| 10.02.2026 | 12,10 | 12,90 | 12,00 | 12,90 | 8,40% | 6.200,00 |
| 09.02.2026 | 11,95 | 12,15 | 11,90 | 11,90 | -0,42% | 5.543,00 |
| 06.02.2026 | 11,95 | 12,00 | 11,85 | 11,95 | 2,58% | 2.403,00 |
| 05.02.2026 | 11,90 | 11,90 | 11,65 | 11,65 | -2,10% | 2.021,00 |
| 04.02.2026 | 11,65 | 12,00 | 11,60 | 11,90 | 3,03% | 13.494,00 |
| 03.02.2026 | 12,25 | 12,25 | 11,55 | 11,55 | -2,94% | 5.055,00 |
| 02.02.2026 | 12,10 | 12,25 | 11,85 | 11,90 | -1,65% | 2.685,00 |
| 30.01.2026 | 12,20 | 12,25 | 12,05 | 12,10 | 1,68% | 4.498,00 |
| 29.01.2026 | 12,25 | 12,25 | 11,90 | 11,90 | -3,25% | 2.458,00 |
| 28.01.2026 | 12,35 | 12,35 | 12,00 | 12,30 | 1,23% | 9.219,00 |
| 27.01.2026 | 12,55 | 12,55 | 12,15 | 12,15 | -1,62% | 813,00 |
| 26.01.2026 | 12,00 | 12,50 | 12,00 | 12,35 | 0,00% | 837,00 |
| 23.01.2026 | 12,50 | 12,50 | 12,10 | 12,35 | -0,80% | 4.384,00 |
| 22.01.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 1,22% | 1.240,00 |
| 21.01.2026 | 12,15 | 12,30 | 12,15 | 12,30 | 1,65% | 2.370,00 |
| 20.01.2026 | 12,20 | 12,25 | 12,10 | 12,10 | -0,82% | 3.033,00 |
| 19.01.2026 | 12,50 | 12,85 | 12,20 | 12,20 | -5,06% | 10.821,00 |
| 16.01.2026 | 12,90 | 13,05 | 12,55 | 12,85 | -0,77% | 2.190,00 |
| 15.01.2026 | 12,80 | 12,95 | 12,65 | 12,95 | 3,19% | 10.806,00 |
| 14.01.2026 | 12,75 | 12,85 | 12,55 | 12,55 | -2,33% | 1.974,00 |
| 13.01.2026 | 12,65 | 12,85 | 12,65 | 12,85 | -1,91% | 211,00 |
| 12.01.2026 | 12,65 | 13,10 | 12,65 | 13,10 | 2,75% | 3.731,00 |
| 09.01.2026 | 12,50 | 12,75 | 12,40 | 12,75 | 1,19% | 8.676,00 |
| 08.01.2026 | 12,75 | 12,75 | 12,60 | 12,60 | -1,56% | 192,00 |
| 07.01.2026 | 12,90 | 12,90 | 12,75 | 12,80 | -0,39% | 676,00 |
| 06.01.2026 | 13,05 | 13,05 | 12,80 | 12,85 | -1,53% | 1.026,00 |
| 05.01.2026 | 12,80 | 13,05 | 12,55 | 13,05 | 4,82% | 18.057,00 |
| 02.01.2026 | 12,25 | 12,65 | 12,15 | 12,45 | 1,63% | 11.045,00 |
| 30.12.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,51% | 4.010,00 |
| 29.12.2025 | 12,25 | 12,25 | 11,90 | 11,95 | -1,65% | 11.875,00 |
| 23.12.2025 | 12,05 | 12,15 | 12,05 | 12,15 | 0,41% | 2.228,00 |
| 22.12.2025 | 12,15 | 12,30 | 12,00 | 12,10 | -0,41% | 2.269,00 |
| 19.12.2025 | 12,20 | 12,20 | 12,00 | 12,15 | 0,00% | 4.803,00 |
| 18.12.2025 | 12,25 | 12,25 | 12,05 | 12,15 | -0,82% | 4.695,00 |
| 17.12.2025 | 12,30 | 12,30 | 12,15 | 12,25 | 0,00% | 5.119,00 |
| 16.12.2025 | 12,15 | 12,30 | 12,10 | 12,25 | -0,41% | 11.045,00 |
| 15.12.2025 | 12,30 | 12,30 | 12,25 | 12,30 | 0,00% | 4.280,00 |
| 12.12.2025 | 12,30 | 12,30 | 12,20 | 12,30 | 0,00% | 2.167,00 |
| 11.12.2025 | 12,15 | 12,30 | 12,15 | 12,30 | 0,00% | 1.077,00 |
| 10.12.2025 | 12,30 | 12,35 | 12,20 | 12,30 | 0,41% | 1.244,00 |
| 09.12.2025 | 12,30 | 12,30 | 12,05 | 12,25 | -0,41% | 3.193,00 |
| 08.12.2025 | 12,25 | 12,35 | 12,20 | 12,30 | -0,81% | 5.483,00 |
| 05.12.2025 | 12,35 | 12,45 | 12,20 | 12,40 | 0,40% | 3.355,00 |
| 04.12.2025 | 12,85 | 12,85 | 12,25 | 12,35 | -3,89% | 7.216,00 |
| 03.12.2025 | 13,10 | 13,10 | 12,60 | 12,85 | -0,39% | 3.917,00 |
| 02.12.2025 | 13,00 | 13,00 | 12,70 | 12,90 | -0,77% | 2.360,00 |
| 01.12.2025 | 12,95 | 13,45 | 12,70 | 13,00 | 4,00% | 10.734,00 |
| 28.11.2025 | 12,40 | 12,50 | 12,25 | 12,50 | 0,00% | 2.116,00 |
| 27.11.2025 | 12,70 | 12,70 | 12,40 | 12,50 | 0,00% | 2.591,00 |
| 26.11.2025 | 12,65 | 12,65 | 12,50 | 12,50 | 1,63% | 714,00 |
| 25.11.2025 | 12,50 | 12,60 | 12,20 | 12,30 | -1,60% | 2.361,00 |
| 24.11.2025 | 12,50 | 12,60 | 12,35 | 12,50 | 0,00% | 1.529,00 |
| 21.11.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -1,57% | 848,00 |
| 20.11.2025 | 12,75 | 13,00 | 12,25 | 12,70 | 1,20% | 4.367,00 |
| 19.11.2025 | 12,90 | 12,90 | 12,40 | 12,55 | -1,95% | 3.064,00 |
| 18.11.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -1,92% | 1.402,00 |
| 17.11.2025 | 13,00 | 13,05 | 12,90 | 13,05 | 0,77% | 3.456,00 |
| 14.11.2025 | 13,05 | 13,05 | 12,95 | 12,95 | -1,15% | 1.727,00 |
| 13.11.2025 | 13,10 | 13,20 | 13,05 | 13,10 | 0,38% | 629,00 |
| 12.11.2025 | 13,05 | 13,35 | 13,05 | 13,05 | -0,76% | 36,00 |
| 11.11.2025 | 13,35 | 13,35 | 13,15 | 13,15 | 0,77% | 425,00 |
| 10.11.2025 | 13,40 | 13,40 | 13,05 | 13,05 | -2,25% | 635,00 |
| 07.11.2025 | 13,20 | 13,35 | 13,10 | 13,35 | 4,71% | 268,00 |
| 06.11.2025 | 13,30 | 13,30 | 12,75 | 12,75 | -1,16% | 1.965,00 |
| 05.11.2025 | 13,30 | 13,30 | 12,60 | 12,90 | -3,73% | 6.368,00 |
| 04.11.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 2.780,00 |
| 03.11.2025 | 13,10 | 13,10 | 12,95 | 13,10 | 0,00% | 697,00 |
| 31.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 598,00 |
| 30.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 180,00 |
| 29.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,78% | 475,00 |
| 28.10.2025 | 13,05 | 13,10 | 12,85 | 12,85 | -1,15% | 1.290,00 |
| 27.10.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,89% | 7.648,00 |
| 24.10.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | 311,00 |
| 23.10.2025 | 13,15 | 13,30 | 13,10 | 13,25 | 0,76% | 6.248,00 |
| 22.10.2025 | 13,50 | 13,50 | 13,15 | 13,15 | -7,07% | 4.792,00 |
| 21.10.2025 | 13,45 | 14,15 | 13,30 | 14,15 | 6,39% | 1.247,00 |
| 20.10.2025 | 13,30 | 13,35 | 13,20 | 13,30 | 0,00% | 2.447,00 |
| 17.10.2025 | 13,40 | 13,55 | 13,25 | 13,30 | 0,76% | 2.949,00 |
| 16.10.2025 | 14,05 | 14,05 | 13,20 | 13,20 | -5,71% | 5.274,00 |
| 15.10.2025 | 14,45 | 14,45 | 13,90 | 14,00 | -1,06% | 592,00 |
| 14.10.2025 | 14,10 | 14,30 | 13,90 | 14,15 | 1,07% | 707,00 |
| 13.10.2025 | 13,85 | 14,15 | 13,75 | 14,00 | 0,00% | 795,00 |
| 10.10.2025 | 14,25 | 14,25 | 13,75 | 14,00 | 0,36% | 1.199,00 |